Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cadiz, Inc. - Common Stock (NQ:CDZI)

5.785 +0.315 (+5.76%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2025 5.260 5.485 5.114 5.470 655,951 +0.23(+4.39%)
Oct 24, 2025 5.160 5.280 5.050 5.240 398,687 +0.17(+3.35%)
Oct 23, 2025 4.860 5.190 4.800 5.070 1,006,552 +0.21(+4.32%)
Oct 22, 2025 4.800 4.950 4.640 4.860 815,673 +0.04(+0.83%)
Oct 21, 2025 5.150 5.150 4.787 4.820 1,066,659 -0.33(-6.41%)
Oct 20, 2025 5.150 5.340 5.060 5.150 803,955 +0.08(+1.58%)
Oct 17, 2025 5.450 5.488 5.060 5.070 976,379 -0.45(-8.15%)
Oct 16, 2025 5.900 5.920 5.450 5.520 1,155,827 -0.33(-5.64%)
Oct 15, 2025 5.740 6.100 5.560 5.850 2,149,318 +0.30(+5.41%)
Oct 14, 2025 5.250 5.730 5.170 5.550 991,658 +0.21(+3.93%)
Oct 13, 2025 5.360 5.360 5.200 5.340 792,323 +0.08(+1.52%)
Oct 10, 2025 5.450 5.740 5.240 5.260 1,156,558 -0.16(-2.95%)
Oct 09, 2025 5.640 5.640 5.340 5.420 1,398,734 -0.22(-3.90%)
Oct 08, 2025 5.300 5.750 5.300 5.640 2,631,800 +0.42(+8.05%)
Oct 07, 2025 4.860 5.290 4.787 5.220 1,248,008 +0.38(+7.85%)
Oct 06, 2025 4.850 5.000 4.780 4.840 772,939 +0.02(+0.41%)
Oct 03, 2025 4.800 5.150 4.750 4.820 1,850,268 +0.08(+1.58%)
Oct 02, 2025 4.410 4.890 4.350 4.745 1,833,216 +0.36(+8.09%)
Oct 01, 2025 4.700 4.700 4.180 4.390 875,433 -0.33(-6.99%)
Sep 30, 2025 4.770 4.778 4.560 4.720 653,428 -0.03(-0.63%)
Sep 29, 2025 4.550 4.860 4.420 4.750 823,369 +0.23(+5.09%)
Sep 26, 2025 4.460 4.690 4.330 4.520 659,619 +0.10(+2.26%)
Sep 25, 2025 4.620 4.620 4.400 4.420 2,600,997 -0.19(-4.12%)
Sep 24, 2025 4.600 4.670 4.431 4.610 908,684 +0.02(+0.44%)
Sep 23, 2025 4.320 4.690 4.270 4.590 979,749 +0.27(+6.25%)
Sep 22, 2025 4.320 4.410 4.220 4.320 334,611 -0.01(-0.23%)
Sep 19, 2025 4.220 4.345 4.120 4.330 719,033 +0.11(+2.61%)
Sep 18, 2025 4.060 4.285 4.010 4.220 708,266 +0.20(+4.98%)
Sep 17, 2025 4.050 4.105 3.915 4.020 657,423 +0.01(+0.25%)
Sep 16, 2025 3.850 4.095 3.770 4.010 508,742 +0.16(+4.16%)
Sep 15, 2025 3.930 3.970 3.802 3.850 379,753 -0.07(-1.79%)
Sep 12, 2025 3.800 3.955 3.715 3.920 480,005 +0.12(+3.16%)
Sep 11, 2025 3.600 3.810 3.590 3.800 728,747 +0.20(+5.56%)
Sep 10, 2025 3.480 3.609 3.448 3.600 464,850 +0.12(+3.45%)
Sep 09, 2025 3.690 3.695 3.460 3.480 541,039 -0.21(-5.69%)
Sep 08, 2025 3.580 3.815 3.520 3.690 1,123,034 +0.14(+3.94%)
Sep 05, 2025 3.610 3.638 3.485 3.550 301,032 -0.03(-0.84%)
Sep 04, 2025 3.550 3.605 3.415 3.580 670,513 +0.04(+1.13%)
Sep 03, 2025 3.580 3.620 3.505 3.540 368,994 -0.04(-1.12%)
Sep 02, 2025 3.540 3.590 3.430 3.580 412,021 +0.00(+0.00%)
Aug 29, 2025 3.620 3.670 3.540 3.580 297,233 -0.02(-0.56%)
Aug 28, 2025 3.660 3.700 3.590 3.600 400,091 -0.06(-1.64%)
Aug 27, 2025 3.690 3.720 3.570 3.660 440,189 -0.04(-1.08%)
Aug 26, 2025 3.560 3.710 3.540 3.700 390,807 +0.14(+3.93%)
Aug 25, 2025 3.590 3.650 3.510 3.560 280,158 -0.03(-0.84%)
Aug 22, 2025 3.460 3.600 3.370 3.590 630,283 +0.14(+4.06%)
Aug 21, 2025 3.340 3.460 3.300 3.450 318,278 +0.10(+2.99%)
Aug 20, 2025 3.350 3.410 3.310 3.350 263,080 +0.00(+0.00%)
Aug 19, 2025 3.480 3.490 3.290 3.350 387,125 -0.14(-4.01%)
Aug 18, 2025 3.640 3.650 3.470 3.490 554,853 -0.14(-3.86%)
Aug 15, 2025 3.640 3.685 3.540 3.630 418,299 +0.02(+0.55%)
Aug 14, 2025 3.600 3.710 3.430 3.610 565,662 +0.00(+0.00%)
Aug 13, 2025 3.580 3.675 3.545 3.610 438,131 +0.06(+1.69%)
Aug 12, 2025 3.420 3.560 3.385 3.550 315,904 +0.15(+4.41%)
Aug 11, 2025 3.420 3.540 3.375 3.400 626,366 +0.01(+0.29%)
Aug 08, 2025 3.340 3.420 3.305 3.390 598,060 +0.04(+1.19%)
Aug 07, 2025 3.110 3.370 3.110 3.350 908,124 +0.24(+7.72%)
Aug 06, 2025 3.120 3.150 3.085 3.110 147,203 -0.01(-0.32%)
Aug 05, 2025 3.170 3.170 3.051 3.120 241,122 -0.03(-0.95%)
Aug 04, 2025 3.030 3.220 3.025 3.150 409,828 +0.14(+4.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.